| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 25,1 | +0,20 | 25,1 | 7317 | | Commonwealth Bank of Australia | 59,3 | +0,29 | 59,1 | 2252 | | National Australia Bank | 28,8 | +2,67 | 28,1 | 25429 | | Telstra Corporation | 3,2 | +1,28 | 3,1 | 27095 | | Westfield Group | 12,4 | +0,90 | 12,3 | 10854 | | Westpac Banking | 27,8 | +0,29 | 27,8 | 4198 | | Woodside Petroleum | 46,3 | +0,74 | 46,0 | 808 | | Woolworths | 27,1 | -0,51 | 27,2 | 4412 | | Япония (JPY) | | Canon | 4250,0 | - | 4250,0 | 3028 | | Denso | 2583,0 | +0,51 | 2570,0 | 2191 | | East Japan Railway* | 6,6 | +2,18 | 6,4 | 1041 | | Honda Motor | 3195,0 | +0,47 | 3180,0 | 4332 | | Japan Tobacco* | 317,0 | -0,63 | 319,0 | 32 | | JFE Holdings | 3485,0 | -0,43 | 3500,0 | 2599 | | Komatsu* | 1833,0 | -2,29 | 1876,0 | 8824 | | Matsushita Electric Industrial | 1357,0 | -0,80 | 1368,0 | 6474 | | Millea Holdings | 2810,0 | +0,18 | 2805,0 | 1932 | | Mitsubishi Corp | 2331,0 | -1,81 | 2374,0 | 7049 | | Mitsubishi Estate | 1570,0 | -0,95 | 1585,0 | 6585 | | Mitsubishi UFJ Financial Group | 499,0 | +0,20 | 498,0 | 83178 | | Mitsui | 1529,0 | -1,99 | 1560,0 | 11323 | | Mizuho Financial Group* | 0,2 | +0,54 | 0,2 | 92243 | | Nintendo* | 30,6 | -0,65 | 30,8 | 13 | | Nippon Steel | 346,0 | -0,29 | 347,0 | 20973 | | Nippon Telegraph and Telephone* | 3,9 | +0,39 | 3,9 | 2136 | | Nissan Motor | 783,0 | +0,64 | 778,0 | 12650 | | Nomura Holdings | 668,0 | -0,15 | 669,0 | 30313 | | NTT DoCoMo* | 152,3 | +1,33 | 150,3 | 156 | | Sony | 3310,0 | -0,30 | 3320,0 | 5300 | | Sumitomo Mitsui Financial Group* | 3,2 | +0,79 | 3,2 | 10065 | | Takeda Pharmaceutical* | 4055,0 | +0,12 | 4050,0 | 1936 | | Tokyo Electric Power | 2435,0 | +1,08 | 2409,0 | 2750 | | Toyota Motor | 3635,0 | +0,28 | 3625,0 | 6890 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,7 | +0,20 | 100,5 | 4400 | | China Communications Construction | 7,6 | +2,30 | 7,4 | 15932 | | China Mobile | 80,2 | +3,28 | 77,7 | 27596 | | China Telecom | 3,9 | +3,99 | 3,8 | 128972 | | CNOOC | 13,7 | +1,49 | 13,5 | 46880 | | Hang Seng Bank | 108,5 | - | 108,5 | 1621 | | Hutchison Whampoa | 55,9 | -0,18 | 56,0 | 5025 | | Sun Hung Kai Properties | 116,4 | -0,85 | 117,4 | 5682 | | Китай (CHY) | | Aluminum Corporation of China | 12,3 | +0,33 | 12,3 | 19580 | | Bank of China | 4,1 | +0,25 | 4,1 | 50075 | | Bank of Communications | 0,0 | - | 7,7 | 0 | | Baoshan Iron&Steel | 6,9 | -3,51 | 7,1 | 103641 | | China CITIC Bank | 6,5 | -1,97 | 6,6 | 47675 | | China Coal Energy | 11,4 | +0,62 | 11,3 | 14512 | | China Construction Bank | 5,3 | -0,38 | 5,3 | 81234 | | China COSCO Holdings | 12,3 | -0,73 | 12,4 | 41392 | | China Life Insurance | 27,6 | +0,44 | 27,5 | 17424 | | China Merchants Bank | 14,5 | -1,43 | 14,7 | 135768 | | China Pacific Insurance | 26,4 | +2,21 | 25,8 | 34340 | | China Petroleum and Chemical | 10,7 | -2,11 | 10,9 | 76549 | | China Shenhua Energy | 27,7 | -0,32 | 27,7 | 18949 | | CITIC Securities | 0,0 | - | 28,9 | 0 | | Daqin Railway | 9,2 | -0,65 | 9,3 | 40149 | | Haitong Securities | 14,3 | -4,29 | 14,9 | 104515 | | ICBC | 4,6 | -1,07 | 4,7 | 163004 | | PetroChina | 12,4 | -0,56 | 12,5 | 25225 | | Ping An Insurance | 50,6 | +2,87 | 49,2 | 42373 | | Корея (KRW) | | POSCO* | 529,0 | - | 529,0 | 201 | | Samsung Electronics* | 828,0 | +0,12 | 827,0 | 271 | | Франция (EUR) | | Air Liquide | 87,7 | +1,27 | 86,6 | 598 | | Alstom | 48,0 | +1,36 | 47,3 | 1463 | | Axa | 17,1 | +2,12 | 16,8 | 5449 | | BNP Paribas | 55,9 | +1,03 | 55,4 | 3675 | | Carrefour | 38,3 | +0,88 | 38,0 | 1728 | | Saint Gobain | 37,6 | +1,97 | 36,9 | 1661 | | Credit Agricole | 13,0 | -0,61 | 13,0 | 5287 | | Electricite de France | 41,9 | +1,28 | 41,4 | 821 | | France Telecom | 17,3 | +0,55 | 17,2 | 7119 | | Groupe Danone | 45,3 | +0,01 | 45,3 | 2032 | | Lafarge | 56,0 | +1,80 | 55,0 | 905 | | L'Oreal | 81,3 | +0,58 | 80,8 | 616 | | LVMH | 88,0 | +1,52 | 86,7 | 695 | | Sanofi-Aventis | 54,4 | +0,67 | 54,1 | 2175 | | Schneider Electric | 89,0 | +4,42 | 85,2 | 1390 | | Societe Generale | 45,3 | +1,34 | 44,7 | 3050 | | Total | 43,8 | +2,15 | 42,9 | 5160 | | Veolia Environnement | 25,2 | +0,72 | 25,1 | 1224 | | Vinci | 44,2 | +1,11 | 43,7 | 1631 | | Vivendi | 20,2 | +1,40 | 19,9 | 2998 | | Великобритания (GBp) | | Aviva | 386,3 | +2,17 | 378,1 | 12689 | | BAE Systems | 377,0 | +0,72 | 374,3 | 11250 | | Barclays | 374,0 | +0,94 | 370,5 | 46182 | | BG Group | 1153,5 | +0,74 | 1145,0 | 5909 | | BHP Billiton | 2180,5 | +0,86 | 2162,0 | 6264 | | BP | 654,6 | +1,88 | 642,5 | 19528 | | British American Tobacco | 2210,0 | +1,82 | 2170,5 | 2615 | | BT Group | 134,1 | +1,82 | 131,7 | 24810 | | Diageo | 1147,1 | +0,44 | 1143,0 | 2635 | | ENRC | 1218,0 | +2,27 | 1191,0 | 978 | | GlaxoSmithKline | 1281,5 | +0,20 | 1279,0 | 4442 | | HSBC | 693,4 | +0,35 | 691,0 | 18128 | | Imperial Tobacco | 1972,0 | +1,28 | 1947,0 | 1229 | | Lloyds TSB | 67,2 | +2,72 | 65,4 | 175040 | | National Grid | 661,5 | +2,00 | 648,5 | 2962 | | Prudential | 587,0 | +0,69 | 583,0 | 8151 | | Reckitt Benckiser | 3553,0 | +1,23 | 3510,0 | 810 | | Rio Tinto | 3797,5 | +0,11 | 3793,5 | 4241 | | Royal Bank of Scotland | 52,4 | +3,97 | 50,4 | 182262 | | Standard Chartered | 1791,5 | +0,42 | 1784,0 | 1501 | | Tesco | 430,8 | -1,52 | 437,5 | 31978 | | Vodafone | 150,3 | +0,17 | 150,1 | 53897 | | Xstrata | 1220,5 | -0,41 | 1225,5 | 8276 | | Германия (EUR) | | Allianz | 92,5 | +0,53 | 92,0 | 1680 | | BASF | 46,1 | +0,89 | 45,7 | 3250 | | BMW | 36,6 | +3,78 | 35,3 | 3668 | | Daimler | 39,0 | +7,42 | 36,3 | 16315 | | Deutsche Bank | 55,6 | +1,92 | 54,6 | 7894 | | Deutsche Post | 13,4 | +2,29 | 13,1 | 7762 | | Deutsche Telekom | 10,0 | +0,49 | 10,0 | 13238 | | Munchener Ruckversicherungs Gesellschaft | 121,7 | +1,08 | 120,4 | 939 | | RWE | 67,2 | +0,90 | 66,6 | 2606 | | SAP | 36,3 | +1,10 | 35,9 | 3718 | | Siemens | 73,7 | +2,26 | 72,0 | 3190 | | ThyssenKrupp | 25,8 | +0,76 | 25,6 | 3123 | | Volkswagen | 73,7 | +3,19 | 71,4 | 326 | | Финляндия (EUR) | | Fortum | 18,7 | +0,86 | 18,5 | 1034 | | Nokia | 11,4 | +1,34 | 11,2 | 12562 | | Швейцария (CHF) | | Credit Suisse | 55,1 | - | 55,1 | 7919 | | Nestle | 52,2 | +1,85 | 51,3 | 7806 | | Novartis | 57,0 | +1,06 | 56,4 | 6099 | | Richemont | 40,3 | +0,73 | 40,0 | 2052 | | Roche Holding | 176,5 | +0,51 | 175,6 | 1757 | | Swiss Reinsurance | 51,1 | -0,29 | 51,2 | 1172 | | Syngenta | 280,4 | +0,32 | 279,5 | 311 | | UBS | 17,6 | +0,06 | 17,6 | 12198 | | Zurich Financial Services | 254,0 | +0,36 | 253,1 | 500 | | Швеция (SEK) | | ABB | 160,3 | +0,56 | 159,4 | 2522 | | Hennes & Mauritz | 491,4 | +0,66 | 488,2 | 1114 | | Nordea Bank | 71,6 | +1,85 | 70,3 | 6657 | | Ericsson | 79,3 | +1,34 | 78,3 | 13174 | | TeliaSonera | 49,8 | -0,56 | 50,1 | 12093 | | Volvo | 80,5 | +1,90 | 79,0 | 2137 | | Италия (EUR) | | Assicurazioni Generali | 17,3 | +1,59 | 17,0 | 6814 | | Enel | 4,2 | +0,78 | 4,2 | 33905 | | ENI | 17,7 | +1,73 | 17,4 | 13982 | | Intesa SanPaolo | 2,8 | +1,36 | 2,8 | 64118 | | Telecom Italia | 1,1 | +0,90 | 1,1 | 52242 | | Tenaris | 15,7 | +2,95 | 15,2 | 4624 | | UniCredit | 2,2 | +2,18 | 2,2 | 257879 | | Испания (EUR) | | Banco Bilbao | 11,2 | +1,54 | 11,0 | 21497 | | Banco Santander | 10,5 | +1,01 | 10,4 | 32549 | | Endesa | 22,1 | +1,08 | 21,9 | 335 | | Iberdrola Renovables | 3,1 | +0,10 | 3,1 | 4165 | | Iberdrola | 6,5 | +0,68 | 6,4 | 14559 | | Inditex | 49,1 | +0,61 | 48,8 | 693 | | Repsol | 18,4 | +1,29 | 18,2 | 4931 | | Telefonica | 17,5 | -0,77 | 17,6 | 29836 | | Нидерланды (EUR) | | ING Groep | 7,6 | +3,22 | 7,4 | 26083 | | KPN | 11,3 | -0,75 | 11,4 | 8309 | | Philips Electronics | 26,0 | +4,52 | 24,9 | 8878 | | Норвегия (EUR) | | StatoilHydro | 145,0 | +1,75 | 142,5 | 7500 | | Telenor | 86,7 | +1,58 | 85,4 | 4634 | | Бельгия (EUR) | | Dexia | 4,6 | -0,28 | 4,6 | 2100 | | Fortis | 2,7 | +1,08 | 2,7 | 5893 | | KBC Groep | 37,0 | +1,79 | 36,4 | 282 | | Бельгия (EUR) | | Moeller Maersk* | 44,8 | +0,67 | 44,5 | 1 | | Novo Nordisk | 453,0 | +1,68 | 445,5 | 678 | | Индия (INR) | | Bharti Airtel | 304,4 | -0,56 | 306,1 | 725 | | DLF | 326,4 | +3,18 | 316,3 | 2273 | | NTPC | 205,5 | -0,22 | 205,9 | 157 | | ONGC | 1002,7 | -0,12 | 1004,0 | 98 | | Reliance Communications | 167,6 | +0,63 | 166,5 | 514 | | Reliance Industries | 1063,9 | +0,18 | 1062,0 | 762 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,8 | -1,24 | 80,8 | 1198 | | Saudi Basic Industries | 99,0 | -2,94 | 102,0 | 3279 | | Saudi Telecom | 42,1 | -8,28 | 45,9 | 4025 | | ЮАР (ZAR) | | Anglo Platinum | 80400,0 | +2,42 | 80400,0 | 151 | | MTN Group | 11144,0 | - | 11080,0 | 3837 | | Sasol | 29650,0 | +0,51 | 29650,0 | 2446 | | Канада (CAD) | | Bank of Nova Scotia | 52,2 | +0,37 | 52,0 | 938 | | Barrick Gold | 39,5 | -0,73 | 39,8 | 1138 | | Canadian Natural Resources | 77,9 | +1,09 | 77,0 | 428 | | EnCana | 31,8 | +1,18 | 31,4 | 792 | | Husky Energy | 29,3 | +0,86 | 29,1 | 300 | | Imperial Oil | 41,5 | +0,02 | 41,5 | 164 | | Manulife Financial | 19,7 | +0,26 | 19,6 | 2015 | | Potash Corp of Saskatchewan | 110,1 | +1,57 | 108,4 | 369 | | Research In Motion | 71,7 | -0,75 | 72,3 | 680 | | Royal Bank of Canada | 61,5 | -0,07 | 62,0 | 1165 | | Suncor Energy | 34,4 | +0,94 | 34,1 | 1994 | | Toronto-Dominion Bank | 76,7 | -0,31 | 77,0 | 957 | | США ($) | | Abbott Labs | 53,14 | +0,43 | 52,91 | 501 | | Agilent Tech | 35,87 | +2,02 | 35,16 | 294 | | Alcoa | 13,86 | +1,02 | 13,72 | 2221 | | Allstate Corp | 34,49 | +0,88 | 34,19 | 612 | | Amer Electric Power | 33,81 | +0,03 | 33,80 | 223 | | Amer Express Co | 45,63 | -0,28 | 45,76 | 578 | | AIG | 40,81 | +4,40 | 39,09 | 1167 | | Amgen | 60,70 | -0,61 | 61,07 | 1404 | | Analog Devices | 30,70 | +0,95 | 30,41 | 223 | | Time Warner Inc | 33,05 | +1,04 | 32,71 | 560 | | Apple Comp Inc | 244,94 | -0,86 | 247,07 | 8896 | | Applied Materials | 14,37 | +0,48 | 14,30 | 6904 | | Bank of America | 18,56 | +0,92 | 18,39 | 11486 | | Bank of New York | 31,87 | -0,84 | 32,14 | 932 | | Baxter Int | 59,70 | +0,62 | 59,33 | 291 | | BCE Inc | 30,23 | +1,75 | 29,71 | 131 | | Berkshire cl a* | 119,37 | +0,20 | 119,14 | 1 | | Berkshire cl b* | 0,08 | +0,10 | 0,08 | 439 | | Boeing Co | 71,50 | +0,76 | 70,96 | 346 | | Bristol Myers sq | 25,43 | -1,47 | 25,81 | 703 | | Cardinal Health | 35,88 | +2,11 | 35,14 | 274 | | Carnival | 39,54 | +1,65 | 38,90 | 611 | | Caterpillar Inc | 67,87 | +1,31 | 66,99 | 624 | | ChevronTexaco | 81,97 | +0,80 | 81,32 | 1203 | | Cigna | 34,99 | -0,88 | 35,30 | 478 | | Cisco | 27,29 | +0,81 | 27,07 | 17096 | | Citigroup | 4,97 | +1,84 | 4,88 | 70036 | | Coca-Cola Co | 54,46 | -1,55 | 55,32 | 1383 | | Colgate Palmoliv | 84,25 | +0,12 | 84,15 | 181 | | Costco Wholesale | 59,59 | +0,20 | 59,47 | 1296 | | Dow Chemical Co | 30,52 | -0,81 | 30,77 | 988 | | Du Pont Co | 39,39 | +0,05 | 39,37 | 530 | | Eastman Kodak | 7,45 | +0,68 | 7,40 | 345 | | Eli Lilly | 36,54 | -0,11 | 36,58 | 558 | | EMC Corp | 19,32 | +0,36 | 19,25 | 1145 | | Emerson Electric | 51,96 | +0,60 | 51,65 | 250 | | Exelon | 43,85 | +0,62 | 43,58 | 149 | | Exxon Mobil | 69,02 | +1,16 | 68,23 | 1882 | | Fannie Mae | 1,22 | +0,83 | 1,21 | 987 | | Ford Motor Co | 13,70 | +0,74 | 13,60 | 3209 | | Gap Inc | 25,13 | +0,36 | 25,04 | 397 | | General Elec Co | 19,10 | +0,84 | 18,94 | 3728 | | Goldman Sachs Gr | 161,23 | -1,28 | 163,32 | 4370 | | HJ Heinz Co | 46,52 | +0,45 | 46,31 | 197 | | Halliburton Co | 33,23 | +5,26 | 31,57 | 1160 | | Hewlett-Packard | 53,63 | -0,02 | 53,64 | 859 | | Home Depot Inc | 35,13 | -0,11 | 35,17 | 1035 | | Honeywell Int | 46,18 | +0,94 | 45,75 | 331 | | Illinois Tool Works | 51,09 | +4,67 | 48,81 | 1079 | | Intel Corp | 24,05 | +0,22 | 24,00 | 29662 | | IBM | 129,02 | -2,43 | 132,23 | 2116 | | Intl Paper | 28,01 | +2,08 | 27,44 | 457 | | Johnson&Johnson | 65,89 | -0,21 | 66,03 | 1116 | | J P Morgan Chase | 45,91 | +1,15 | 45,39 | 3191 | | Kimberly-Clark | 62,24 | +0,14 | 62,15 | 264 | | Kohls | 56,45 | -0,55 | 56,76 | 266 | | Kroger | 23,49 | -0,04 | 23,50 | 320 | | Lockheed Martin | 85,12 | +1,09 | 84,20 | 264 | | Lowes Cos | 26,86 | +1,55 | 26,45 | 911 | | Marsh & McLennan | 24,79 | +0,16 | 24,75 | 184 | | McDonalds Corp | 70,27 | +0,50 | 69,92 | 815 | | Medtronic | 45,19 | +0,80 | 44,83 | 191 | | Merck & Co | 36,31 | +1,14 | 35,90 | 950 | | Metlife Inc | 46,38 | +0,87 | 45,98 | 334 | | Microsoft | 31,29 | +0,81 | 31,04 | 22366 | | Minnesota Mining | 85,24 | +1,60 | 83,90 | 497 | | Motorola Inc | 7,39 | - | 7,39 | 1134 | | Occidental Petr | 86,64 | +2,30 | 84,69 | 408 | | Omnicom Group | 43,76 | +6,42 | 41,12 | 603 | | Oracle Corp | 26,11 | -0,31 | 26,19 | 8359 | | Pfizer Inc | 16,81 | +0,12 | 16,79 | 4157 | | Philip Morris | 21,09 | +0,76 | 20,93 | 788 | | Raytheon Co | 59,29 | +1,16 | 58,61 | 172 | | Tenet Healthcare | 6,12 | +3,90 | 5,89 | 1251 | | Texas Instrument | 26,65 | +0,83 | 26,43 | 780 | | Textron Inc | 21,80 | +1,11 | 21,56 | 222 | | Time Warner Inc | 33,05 | +1,04 | 32,71 | 560 | | Tyco Int | 39,67 | -0,35 | 39,81 | 237 | | Unisys Corp | 37,02 | +1,42 | 36,50 | 28 | | UPS | 68,04 | -0,37 | 68,29 | 382 | | United Tech | 74,43 | +0,91 | 73,76 | 466 | | Unitedhealth Gr | 31,30 | +0,22 | 31,23 | 2852 | | US Bancorp | 27,94 | +1,20 | 27,61 | 1260 | | Verizon Comm | 29,67 | -0,20 | 29,73 | 1021 | | Wal-Mart Stores | 54,57 | +0,33 | 54,39 | 903 | | Walt Disney Co | 36,48 | +0,86 | 36,17 | 668 | | Wells Fargo | 33,43 | +1,24 | 33,02 | 3000 | | Xerox Corp | 10,66 | -0,47 | 10,71 | 2021 |
|
